SamsungActive KoAct Global Quantum Computing Active ETF (0020H0)

0020H0
🏛️ 韓国 →
18,230.00
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:00 13,810.00 13,810.00 13,810.00 13,810.00 0.0K
09:04 13,810.00 13,810.00 13,375.00 13,375.00 0.3K
09:05 13,370.00 13,375.00 13,360.00 13,370.00 0.5K
09:06 13,350.00 13,350.00 13,300.00 13,300.00 0.1K
09:07 13,300.00 13,300.00 13,295.00 13,295.00 0.0K
09:08 13,295.00 13,295.00 13,295.00 13,295.00 0.1K
09:09 13,290.00 13,290.00 13,290.00 13,290.00 0.0K
09:10 13,270.00 13,270.00 13,270.00 13,270.00 0.0K
09:11 13,290.00 13,290.00 13,290.00 13,290.00 0.0K
09:12 13,290.00 13,365.00 13,290.00 13,365.00 0.0K
09:13 13,365.00 13,365.00 13,365.00 13,365.00 0.1K
09:14 13,370.00 13,370.00 13,370.00 13,370.00 0.0K
09:15 13,370.00 13,370.00 13,370.00 13,370.00 0.0K
09:17 13,370.00 13,370.00 13,370.00 13,370.00 0.0K
09:19 13,370.00 13,370.00 13,370.00 13,370.00 0.1K
09:20 13,370.00 13,370.00 13,370.00 13,370.00 0.0K
09:23 13,370.00 13,370.00 13,370.00 13,370.00 0.0K
09:24 13,370.00 13,370.00 13,370.00 13,370.00 0.0K
09:25 13,350.00 13,350.00 13,350.00 13,350.00 0.3K
09:26 13,355.00 13,365.00 13,355.00 13,365.00 0.2K
09:27 13,355.00 13,355.00 13,355.00 13,355.00 0.6K
09:28 13,350.00 13,350.00 13,345.00 13,345.00 1.0K
09:29 13,345.00 13,345.00 13,345.00 13,345.00 0.6K
09:30 13,350.00 13,360.00 13,350.00 13,355.00 0.7K
09:31 13,355.00 13,355.00 13,355.00 13,355.00 0.0K
09:34 13,345.00 13,345.00 13,345.00 13,345.00 0.0K
09:35 13,350.00 13,350.00 13,350.00 13,350.00 0.0K
09:36 13,350.00 13,350.00 13,350.00 13,350.00 0.0K
09:37 13,345.00 13,355.00 13,345.00 13,355.00 0.0K
09:38 13,355.00 13,355.00 13,355.00 13,355.00 0.0K
09:41 13,360.00 13,360.00 13,360.00 13,360.00 0.0K
09:42 13,360.00 13,360.00 13,360.00 13,360.00 0.0K
09:43 13,360.00 13,365.00 13,360.00 13,365.00 0.0K
09:44 13,355.00 13,355.00 13,355.00 13,355.00 0.4K
09:45 13,350.00 13,350.00 13,350.00 13,350.00 0.0K
09:46 13,345.00 13,345.00 13,345.00 13,345.00 0.0K
09:47 13,345.00 13,345.00 13,345.00 13,345.00 0.0K
09:51 13,345.00 13,345.00 13,345.00 13,345.00 0.0K
09:52 13,350.00 13,360.00 13,350.00 13,360.00 0.0K
09:54 13,360.00 13,360.00 13,360.00 13,360.00 0.2K
09:55 13,350.00 13,350.00 13,350.00 13,350.00 0.0K
09:57 13,355.00 13,360.00 13,355.00 13,355.00 0.2K
10:00 13,345.00 13,350.00 13,345.00 13,350.00 0.2K
10:01 13,345.00 13,345.00 13,345.00 13,345.00 0.0K
10:02 13,340.00 13,340.00 13,340.00 13,340.00 0.3K
10:03 13,335.00 13,345.00 13,335.00 13,345.00 0.1K
10:04 13,340.00 13,340.00 13,340.00 13,340.00 0.0K
10:05 13,335.00 13,340.00 13,335.00 13,340.00 0.0K
10:06 13,340.00 13,340.00 13,340.00 13,340.00 0.0K
10:07 13,350.00 13,355.00 13,350.00 13,355.00 0.0K
10:10 13,355.00 13,365.00 13,355.00 13,360.00 0.1K
10:11 13,360.00 13,360.00 13,360.00 13,360.00 0.0K
10:12 13,365.00 13,365.00 13,365.00 13,365.00 0.0K
10:13 13,365.00 13,365.00 13,365.00 13,365.00 0.0K
10:15 13,365.00 13,365.00 13,360.00 13,360.00 0.0K
10:16 13,360.00 13,360.00 13,360.00 13,360.00 0.0K
10:17 13,360.00 13,360.00 13,360.00 13,360.00 0.0K
10:18 13,360.00 13,360.00 13,360.00 13,360.00 0.0K
10:19 13,360.00 13,360.00 13,360.00 13,360.00 0.0K
10:20 13,355.00 13,355.00 13,355.00 13,355.00 0.0K
10:21 13,355.00 13,355.00 13,355.00 13,355.00 0.0K
10:22 13,355.00 13,355.00 13,355.00 13,355.00 0.0K
10:23 13,360.00 13,360.00 13,360.00 13,360.00 0.0K
10:24 13,355.00 13,355.00 13,355.00 13,355.00 0.1K
10:25 13,360.00 13,360.00 13,355.00 13,355.00 0.0K
10:26 13,350.00 13,350.00 13,350.00 13,350.00 0.0K
10:27 13,350.00 13,350.00 13,350.00 13,350.00 0.0K
10:28 13,350.00 13,355.00 13,350.00 13,355.00 0.8K
10:29 13,350.00 13,350.00 13,350.00 13,350.00 0.0K
10:30 13,345.00 13,345.00 13,345.00 13,345.00 0.0K
10:31 13,340.00 13,340.00 13,340.00 13,340.00 0.1K
10:32 13,345.00 13,345.00 13,340.00 13,340.00 0.0K
10:33 13,340.00 13,340.00 13,330.00 13,330.00 0.0K
10:34 13,340.00 13,345.00 13,340.00 13,340.00 0.0K
10:35 13,345.00 13,345.00 13,345.00 13,345.00 0.0K
10:36 13,345.00 13,345.00 13,345.00 13,345.00 0.0K
10:37 13,345.00 13,350.00 13,345.00 13,345.00 0.1K
10:39 13,340.00 13,340.00 13,340.00 13,340.00 0.0K
10:40 13,340.00 13,340.00 13,340.00 13,340.00 0.1K
10:41 13,330.00 13,335.00 13,325.00 13,325.00 0.0K
10:46 13,325.00 13,325.00 13,325.00 13,325.00 0.1K
10:48 13,330.00 13,330.00 13,330.00 13,330.00 0.0K
10:49 13,330.00 13,330.00 13,330.00 13,330.00 0.0K
10:50 13,340.00 13,340.00 13,340.00 13,340.00 0.7K
10:51 13,345.00 13,345.00 13,345.00 13,345.00 0.2K
10:52 13,345.00 13,345.00 13,345.00 13,345.00 0.0K
10:53 13,350.00 13,350.00 13,345.00 13,345.00 0.0K
10:54 13,345.00 13,345.00 13,345.00 13,345.00 0.0K
10:56 13,345.00 13,345.00 13,345.00 13,345.00 0.0K
10:57 13,345.00 13,345.00 13,345.00 13,345.00 0.0K
11:00 13,340.00 13,340.00 13,340.00 13,340.00 0.0K
11:01 13,340.00 13,340.00 13,340.00 13,340.00 0.0K
11:04 13,340.00 13,340.00 13,340.00 13,340.00 0.0K
11:05 13,345.00 13,345.00 13,340.00 13,340.00 0.1K
11:06 13,330.00 13,330.00 13,330.00 13,330.00 0.0K
11:12 13,345.00 13,345.00 13,345.00 13,345.00 0.4K
11:17 13,350.00 13,350.00 13,345.00 13,345.00 0.0K
11:22 13,350.00 13,350.00 13,350.00 13,350.00 0.0K
11:23 13,360.00 13,360.00 13,360.00 13,360.00 0.0K
11:24 13,365.00 13,365.00 13,365.00 13,365.00 0.0K
11:29 13,370.00 13,370.00 13,370.00 13,370.00 0.0K
11:30 13,370.00 13,370.00 13,370.00 13,370.00 0.0K
11:32 13,365.00 13,365.00 13,365.00 13,365.00 0.0K
11:34 13,370.00 13,370.00 13,370.00 13,370.00 0.0K
11:37 13,365.00 13,365.00 13,365.00 13,365.00 0.0K
11:54 13,370.00 13,370.00 13,370.00 13,370.00 0.0K
11:55 13,370.00 13,370.00 13,370.00 13,370.00 0.0K
11:57 13,370.00 13,370.00 13,370.00 13,370.00 0.7K
11:58 13,370.00 13,370.00 13,370.00 13,370.00 0.0K
12:07 13,365.00 13,365.00 13,365.00 13,365.00 0.1K
12:15 13,365.00 13,365.00 13,365.00 13,365.00 0.0K
12:26 13,370.00 13,370.00 13,370.00 13,370.00 0.0K
12:27 13,370.00 13,370.00 13,370.00 13,370.00 0.0K
12:28 13,370.00 13,370.00 13,370.00 13,370.00 0.0K
12:30 13,370.00 13,370.00 13,370.00 13,370.00 0.1K
12:32 13,370.00 13,370.00 13,370.00 13,370.00 0.0K
12:33 13,370.00 13,370.00 13,370.00 13,370.00 0.0K
12:34 13,370.00 13,370.00 13,370.00 13,370.00 0.0K
12:36 13,370.00 13,370.00 13,370.00 13,370.00 0.2K
12:40 13,370.00 13,390.00 13,370.00 13,390.00 0.1K
12:41 13,390.00 13,390.00 13,390.00 13,390.00 0.0K
12:47 13,370.00 13,370.00 13,370.00 13,370.00 0.1K
12:52 13,395.00 13,395.00 13,395.00 13,395.00 0.0K
12:53 13,395.00 13,395.00 13,395.00 13,395.00 0.0K
12:54 13,395.00 13,395.00 13,395.00 13,395.00 0.0K
12:55 13,400.00 13,400.00 13,400.00 13,400.00 0.0K
12:57 13,400.00 13,400.00 13,400.00 13,400.00 0.0K
13:01 13,400.00 13,405.00 13,400.00 13,405.00 0.1K
13:02 13,400.00 13,400.00 13,400.00 13,400.00 0.0K
13:06 13,400.00 13,400.00 13,400.00 13,400.00 0.0K
13:07 13,400.00 13,400.00 13,400.00 13,400.00 0.0K
13:09 13,390.00 13,390.00 13,390.00 13,390.00 0.0K
13:10 13,395.00 13,395.00 13,395.00 13,395.00 0.0K
13:11 13,395.00 13,395.00 13,395.00 13,395.00 0.0K
13:12 13,395.00 13,395.00 13,395.00 13,395.00 0.0K
13:13 13,395.00 13,395.00 13,395.00 13,395.00 0.0K
13:14 13,395.00 13,395.00 13,395.00 13,395.00 0.1K
13:17 13,395.00 13,395.00 13,395.00 13,395.00 0.0K
13:19 13,390.00 13,390.00 13,390.00 13,390.00 0.0K
13:21 13,390.00 13,390.00 13,390.00 13,390.00 0.0K
13:25 13,390.00 13,390.00 13,390.00 13,390.00 0.0K
13:26 13,390.00 13,390.00 13,390.00 13,390.00 0.0K
13:27 13,390.00 13,390.00 13,390.00 13,390.00 0.1K
13:28 13,390.00 13,390.00 13,390.00 13,390.00 0.0K
13:29 13,390.00 13,390.00 13,390.00 13,390.00 0.0K
13:30 13,380.00 13,380.00 13,380.00 13,380.00 0.0K
13:31 13,380.00 13,380.00 13,380.00 13,380.00 0.0K
13:33 13,385.00 13,385.00 13,380.00 13,385.00 0.0K
13:34 13,390.00 13,390.00 13,380.00 13,380.00 0.0K
13:35 13,390.00 13,390.00 13,380.00 13,380.00 0.0K
13:36 13,385.00 13,385.00 13,385.00 13,385.00 0.0K
13:37 13,385.00 13,385.00 13,385.00 13,385.00 0.1K
13:38 13,385.00 13,385.00 13,385.00 13,385.00 0.0K
13:39 13,385.00 13,385.00 13,385.00 13,385.00 0.0K
13:43 13,380.00 13,380.00 13,380.00 13,380.00 0.0K
13:46 13,385.00 13,385.00 13,385.00 13,385.00 0.0K
13:47 13,380.00 13,380.00 13,380.00 13,380.00 0.0K
13:52 13,385.00 13,385.00 13,385.00 13,385.00 0.0K
13:53 13,385.00 13,385.00 13,385.00 13,385.00 0.0K
13:54 13,385.00 13,385.00 13,385.00 13,385.00 0.0K
13:55 13,390.00 13,390.00 13,390.00 13,390.00 0.0K
13:56 13,390.00 13,390.00 13,390.00 13,390.00 0.0K
13:57 13,385.00 13,385.00 13,385.00 13,385.00 0.0K
13:58 13,385.00 13,385.00 13,385.00 13,385.00 0.0K
14:00 13,385.00 13,385.00 13,385.00 13,385.00 0.0K
14:03 13,375.00 13,375.00 13,375.00 13,375.00 0.2K
14:04 13,375.00 13,375.00 13,375.00 13,375.00 0.0K
14:05 13,375.00 13,375.00 13,370.00 13,370.00 0.1K
14:11 13,375.00 13,375.00 13,375.00 13,375.00 0.0K
14:14 13,375.00 13,375.00 13,375.00 13,375.00 0.0K
14:20 13,375.00 13,375.00 13,375.00 13,375.00 0.0K
14:21 13,375.00 13,375.00 13,375.00 13,375.00 0.0K
14:22 13,375.00 13,375.00 13,375.00 13,375.00 0.0K
14:25 13,380.00 13,380.00 13,380.00 13,380.00 0.0K
14:27 13,380.00 13,380.00 13,380.00 13,380.00 0.4K
14:34 13,380.00 13,380.00 13,380.00 13,380.00 0.1K
14:41 13,380.00 13,380.00 13,380.00 13,380.00 0.0K
14:46 13,380.00 13,380.00 13,380.00 13,380.00 0.1K
14:47 13,380.00 13,390.00 13,380.00 13,390.00 0.0K
14:49 13,400.00 13,400.00 13,400.00 13,400.00 0.6K
14:58 13,400.00 13,400.00 13,400.00 13,400.00 0.0K
15:00 13,415.00 13,415.00 13,415.00 13,415.00 0.0K
15:04 13,415.00 13,415.00 13,415.00 13,415.00 0.1K
15:06 13,420.00 13,420.00 13,420.00 13,420.00 0.1K
15:07 13,420.00 13,420.00 13,415.00 13,415.00 0.3K
15:10 13,415.00 13,415.00 13,415.00 13,415.00 0.0K
15:14 13,530.00 13,530.00 13,530.00 13,530.00 0.0K
15:15 13,530.00 13,530.00 13,530.00 13,530.00 0.0K
15:17 13,530.00 13,530.00 13,290.00 13,400.00 1.6K
15:29 13,400.00 13,400.00 13,400.00 13,400.00 0.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし